Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Braskem S.A. ADR (NY: BAK )

8.640 +0.070 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 7.810 7.873 7.585 7.592 651,670 -0.21(-2.64%)
Jul 30, 2012 7.667 7.935 7.548 7.798 951,573 +0.06(+0.73%)
Jul 27, 2012 7.398 7.892 7.292 7.742 1,083,170 +0.59(+8.30%)
Jul 26, 2012 7.111 7.204 7.036 7.148 617,264 +0.21(+2.97%)
Jul 25, 2012 7.061 7.104 6.892 6.942 443,481 -0.08(-1.16%)
Jul 24, 2012 6.929 7.062 6.704 7.023 711,565 +0.11(+1.63%)
Jul 23, 2012 6.992 6.992 6.823 6.911 357,612 -0.29(-4.08%)
Jul 20, 2012 7.523 7.592 7.185 7.204 574,511 -0.38(-5.02%)
Jul 19, 2012 7.617 7.660 7.498 7.585 408,879 +0.00(+0.00%)
Jul 18, 2012 7.629 7.792 7.542 7.585 1,027,630 +0.04(+0.50%)
Jul 17, 2012 7.192 7.592 7.173 7.548 985,839 +0.41(+5.69%)
Jul 16, 2012 7.367 7.367 7.079 7.142 772,106 -0.27(-3.71%)
Jul 13, 2012 7.392 7.523 7.354 7.417 320,805 +0.09(+1.19%)
Jul 12, 2012 7.335 7.410 7.167 7.329 612,850 -0.16(-2.17%)
Jul 11, 2012 7.460 7.617 7.435 7.492 633,185 -0.01(-0.08%)
Jul 10, 2012 7.867 7.904 7.479 7.498 819,762 -0.34(-4.31%)
Jul 09, 2012 7.973 8.173 7.792 7.835 313,411 -0.24(-3.02%)
Jul 06, 2012 8.185 8.185 8.054 8.079 257,470 -0.23(-2.78%)
Jul 05, 2012 8.285 8.410 8.066 8.310 756,056 +0.12(+1.45%)
Jul 03, 2012 8.423 8.435 8.173 8.191 497,777 -0.06(-0.76%)
Jul 02, 2012 8.341 8.360 8.123 8.254 744,810 -0.06(-0.75%)
Jun 29, 2012 8.148 8.366 8.116 8.316 665,066 +0.69(+9.01%)
Jun 28, 2012 7.623 7.710 7.454 7.629 1,060,254 -0.04(-0.57%)
Jun 27, 2012 7.504 7.817 7.435 7.673 1,375,499 +0.22(+3.02%)
Jun 26, 2012 7.360 7.560 7.298 7.448 2,035,125 +0.10(+1.36%)
Jun 25, 2012 7.260 7.373 7.229 7.348 665,415 -0.06(-0.76%)
Jun 22, 2012 7.473 7.535 7.304 7.404 1,325,465 +0.05(+0.68%)
Jun 21, 2012 7.854 7.873 7.335 7.354 1,350,463 -0.39(-5.08%)
Jun 20, 2012 7.642 7.829 7.560 7.748 925,228 +0.18(+2.39%)
Jun 19, 2012 7.635 7.635 7.435 7.567 862,947 +0.14(+1.85%)
Jun 18, 2012 7.273 7.502 7.198 7.429 474,112 +0.01(+0.17%)
Jun 15, 2012 7.260 7.467 7.142 7.417 492,864 +0.14(+1.89%)
Jun 14, 2012 7.348 7.373 7.136 7.279 681,523 +0.04(+0.52%)
Jun 13, 2012 7.160 7.348 7.092 7.242 971,150 +0.31(+4.51%)
Jun 12, 2012 6.786 6.961 6.623 6.929 1,097,723 +0.21(+3.16%)
Jun 11, 2012 6.967 6.998 6.698 6.717 652,651 -0.16(-2.27%)
Jun 08, 2012 6.923 6.979 6.729 6.873 766,384 +0.03(+0.46%)
Jun 07, 2012 6.761 6.986 6.742 6.842 640,590 +0.26(+3.89%)
Jun 06, 2012 6.604 6.754 6.548 6.586 1,133,676 -0.12(-1.86%)
Jun 05, 2012 6.873 6.954 6.667 6.711 599,355 -0.07(-1.01%)
Jun 04, 2012 6.842 6.873 6.742 6.779 573,288 -0.03(-0.46%)
Jun 01, 2012 6.854 6.986 6.773 6.811 512,175 -0.19(-2.68%)
May 31, 2012 6.879 7.048 6.861 6.998 869,333 +0.07(+0.99%)
May 30, 2012 6.986 6.986 6.867 6.929 700,721 -0.27(-3.82%)
May 29, 2012 7.154 7.242 7.098 7.204 907,904 +0.14(+2.04%)
May 25, 2012 7.004 7.142 6.954 7.061 620,321 +0.09(+1.35%)
May 24, 2012 6.879 6.967 6.773 6.967 611,998 +0.11(+1.64%)
May 23, 2012 6.804 6.873 6.692 6.854 782,689 +0.05(+0.73%)
May 22, 2012 6.892 7.042 6.742 6.804 570,363 -0.13(-1.89%)
May 21, 2012 6.748 6.973 6.748 6.936 1,078,479 +0.17(+2.49%)
May 18, 2012 6.929 6.929 6.573 6.767 1,527,349 -0.17(-2.43%)
May 17, 2012 7.404 7.404 6.929 6.936 1,740,948 -0.53(-7.11%)
May 16, 2012 7.667 7.673 7.392 7.467 1,267,817 -0.07(-0.99%)
May 15, 2012 7.529 7.648 7.485 7.542 1,104,037 -0.06(-0.82%)
May 14, 2012 7.704 7.704 7.560 7.604 1,402,580 -0.35(-4.40%)
May 11, 2012 8.041 8.266 7.898 7.954 1,198,729 -0.19(-2.38%)
May 10, 2012 8.560 8.560 8.091 8.148 1,402,012 -0.31(-3.69%)
May 09, 2012 8.391 8.548 8.254 8.460 988,222 -0.14(-1.60%)
May 08, 2012 8.704 8.704 8.360 8.598 641,114 -0.23(-2.62%)
May 07, 2012 8.741 8.854 8.641 8.829 418,128 +0.06(+0.64%)
May 04, 2012 8.854 9.022 8.754 8.773 696,324 -0.16(-1.75%)
May 03, 2012 8.873 8.985 8.810 8.929 513,158 +0.11(+1.28%)
May 02, 2012 8.754 8.985 8.710 8.816 1,182,949 +0.04(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.